Ronin Historical Data

RON Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.57
+5.10%
$366.01 million $5 million
Jun 8, 2025 $0.542
+0.45%
$348.19 million $3.94 million
Jun 7, 2025 $0.54
+2.62%
$346.57 million $3.61 million
Jun 6, 2025 $0.526
+0.60%
$337.67 million $4.63 million
Jun 5, 2025 $0.523
-10.21%
$335.62 million $7.13 million
Jun 4, 2025 $0.582
-2.13%
$373.73 million $5.1 million
Jun 3, 2025 $0.595
-2.21%
$381.8 million $5.74 million
Jun 2, 2025 $0.609
+0.84%
$390.35 million $4.44 million
Jun 1, 2025 $0.603
+0.22%
$387.04 million $4.02 million
May 31, 2025 $0.602
+2.25%
$386.1 million $6.3 million
May 30, 2025 $0.589
-13.64%
$377.54 million $18.53 million
May 29, 2025 $0.682
-2.67%
$437.12 million $10.44 million
May 28, 2025 $0.701
+2.23%
$449.03 million $18.62 million
May 27, 2025 $0.685
-1.50%
$439.18 million $15.54 million
May 26, 2025 $0.696
-0.99%
$445.77 million $11.2 million
May 25, 2025 $0.703
+5.93%
$450.4 million $11.82 million
May 24, 2025 $0.664
-4.26%
$425.14 million $11.6 million
May 23, 2025 $0.693
-6.44%
$444.01 million $25.31 million
May 22, 2025 $0.741
+4.20%
$474.44 million $8.07 million
May 21, 2025 $0.711
+2.10%
$455.24 million $10.45 million
May 20, 2025 $0.696
-1.60%
$445.76 million $11.89 million
May 19, 2025 $0.707
+5.91%
$452.62 million $23.61 million
May 18, 2025 $0.668
+4.09%
$427.35 million $7.55 million
May 17, 2025 $0.642
-2.92%
$410.49 million $5.67 million
May 16, 2025 $0.661
-1.80%
$422.78 million $6.02 million
May 15, 2025 $0.673
-5.31%
$430.45 million $10.85 million
May 14, 2025 $0.711
-4.54%
$454.48 million $14.25 million
May 13, 2025 $0.745
+4.96%
$476.01 million $13.33 million
May 12, 2025 $0.71
+1.66%
$453.61 million $15.75 million
May 11, 2025 $0.698
-6.02%
$446.14 million $15.15 million
May 10, 2025 $0.743
+18.65%
$474.88 million $21.46 million
May 9, 2025 $0.626
+6.41%
$400.13 million $21.84 million
May 8, 2025 $0.588
+19.24%
$362.89 million $13.29 million
May 7, 2025 $0.493
+1.50%
$304.3 million $4.27 million
May 6, 2025 $0.486
-2.24%
$299.74 million $6.26 million
May 5, 2025 $0.497
-6.14%
$306.57 million $7.93 million
May 4, 2025 $0.53
-3.30%
$326.57 million $3.93 million
May 3, 2025 $0.548
-2.69%
$337.68 million $3.58 million
May 2, 2025 $0.563
-0.35%
$346.97 million $4.91 million
May 1, 2025 $0.565
+2.23%
$348.11 million $5.87 million
Apr 30, 2025 $0.553
+0.08%
$340.48 million $5.43 million
Apr 29, 2025 $0.552
-1.33%
$332.95 million $2.6 million
Apr 28, 2025 $0.56
+0.59%
$337.36 million $6.07 million
Apr 27, 2025 $0.556
-3.81%
$335.3 million $5.3 million
Apr 26, 2025 $0.578
+1.22%
$348.53 million $6.43 million
Apr 25, 2025 $0.572
+2.79%
$344.33 million $12.48 million
Apr 24, 2025 $0.556
-0.78%
$334.94 million $7.3 million
Apr 23, 2025 $0.56
-1.45%
$337.49 million $8.92 million
Apr 22, 2025 $0.569
+10.53%
$342.39 million $11.01 million
Apr 21, 2025 $0.515
+2.45%
$309.76 million $9.13 million